Dominion Energy, Inc.DNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $63.00 | $63.41 | $62.83 | $63.05 | 6.78M |
| 2/27/2026 | $62.67 | $63.22 | $62.52 | $63.14 | 14.19M |
| 2/26/2026 | $63.79 | $64.07 | $63.20 | $63.35 | 5.05M |
| 2/25/2026 | $63.80 | $64.14 | $62.66 | $63.57 | 5.70M |
| 2/24/2026 | $64.17 | $64.33 | $63.05 | $63.74 | 6.82M |
| 2/23/2026 | $66.18 | $66.44 | $63.96 | $64.23 | 10.62M |
| 2/20/2026 | $66.00 | $66.17 | $65.23 | $65.96 | 9.28M |
| 2/19/2026 | $64.97 | $65.55 | $64.57 | $65.46 | 6.90M |
| 2/18/2026 | $65.74 | $66.00 | $64.57 | $64.72 | 6.58M |
| 2/17/2026 | $67.22 | $67.57 | $65.50 | $65.65 | 6.67M |
| 2/13/2026 | $65.00 | $66.79 | $65.00 | $66.51 | 4.55M |
| 2/12/2026 | $64.70 | $66.15 | $64.70 | $65.12 | 8.87M |
| 2/11/2026 | $63.88 | $64.84 | $63.49 | $64.65 | 4.46M |
| 2/10/2026 | $62.56 | $64.43 | $62.31 | $63.79 | 6.35M |
| 2/9/2026 | $62.27 | $62.42 | $61.62 | $62.36 | 3.38M |
| 2/6/2026 | $62.99 | $63.43 | $61.66 | $62.33 | 3.66M |
| 2/5/2026 | $62.56 | $62.82 | $62.08 | $62.52 | 3.50M |
| 2/4/2026 | $61.94 | $62.91 | $61.75 | $62.33 | 5.49M |
| 2/3/2026 | $60.17 | $61.73 | $60.17 | $61.43 | 7.70M |
| 2/2/2026 | $60.27 | $60.97 | $59.53 | $60.03 | 6.02M |
| 1/30/2026 | $60.86 | $60.95 | $59.62 | $60.17 | 8.22M |
| 1/29/2026 | $61.08 | $61.37 | $60.32 | $60.83 | 4.29M |
| 1/28/2026 | $61.04 | $61.56 | $60.45 | $60.71 | 3.39M |
| 1/27/2026 | $60.20 | $61.19 | $59.96 | $61.13 | 3.88M |
| 1/26/2026 | $59.85 | $60.71 | $59.85 | $60.24 | 4.45M |
| 1/23/2026 | $59.76 | $59.88 | $58.99 | $59.60 | 5.25M |
| 1/22/2026 | $61.03 | $61.16 | $59.90 | $59.93 | 4.71M |
| 1/21/2026 | $61.50 | $61.81 | $60.49 | $60.92 | 7.00M |
| 1/20/2026 | $61.09 | $61.15 | $60.27 | $61.09 | 6.39M |
| 1/16/2026 | $60.10 | $61.50 | $59.85 | $61.13 | 6.71M |
| 1/15/2026 | $60.43 | $60.72 | $59.90 | $60.34 | 5.34M |
| 1/14/2026 | $59.12 | $60.50 | $59.11 | $60.25 | 6.15M |
| 1/13/2026 | $58.40 | $59.30 | $57.86 | $59.02 | 7.85M |
| 1/12/2026 | $57.97 | $58.81 | $57.47 | $58.39 | 11.45M |
| 1/9/2026 | $57.90 | $58.52 | $57.90 | $57.98 | 4.88M |
| 1/8/2026 | $57.04 | $58.31 | $57.03 | $57.80 | 5.57M |
| 1/7/2026 | $58.90 | $58.98 | $56.91 | $57.08 | 7.84M |
| 1/6/2026 | $58.80 | $59.21 | $58.59 | $58.72 | 6.17M |
| 1/5/2026 | $58.97 | $59.24 | $57.50 | $58.69 | 5.28M |
| 1/2/2026 | $58.91 | $59.38 | $58.27 | $59.24 | 5.68M |
| 12/31/2025 | $59.00 | $59.09 | $58.57 | $58.59 | 3.37M |
| 12/30/2025 | $59.15 | $59.37 | $58.92 | $59.06 | 4.06M |
| 12/29/2025 | $59.29 | $59.73 | $59.13 | $59.25 | 6.53M |
| 12/26/2025 | $58.84 | $59.27 | $58.80 | $59.20 | 4.34M |
| 12/24/2025 | $58.13 | $59.01 | $58.13 | $59.01 | 3.08M |
| 12/23/2025 | $56.99 | $58.31 | $56.88 | $58.14 | 8.86M |
| 12/22/2025 | $58.48 | $58.49 | $55.85 | $57.22 | 18.83M |
| 12/19/2025 | $60.29 | $60.48 | $59.32 | $59.43 | 10.16M |
| 12/18/2025 | $60.38 | $60.47 | $59.97 | $60.10 | 11.09M |
| 12/17/2025 | $59.42 | $60.41 | $58.95 | $60.11 | 9.19M |
| 12/16/2025 | $59.81 | $59.95 | $59.03 | $59.34 | 7.03M |
| 12/15/2025 | $59.43 | $59.94 | $58.95 | $59.84 | 6.86M |
| 12/12/2025 | $58.25 | $59.42 | $58.24 | $59.33 | 7.60M |
| 12/11/2025 | $58.01 | $58.73 | $57.90 | $58.17 | 6.55M |
| 12/10/2025 | $58.40 | $58.44 | $57.61 | $58.06 | 6.79M |
| 12/9/2025 | $58.75 | $59.16 | $58.22 | $58.46 | 4.46M |
| 12/8/2025 | $58.60 | $59.00 | $57.97 | $58.44 | 5.47M |
| 12/5/2025 | $58.99 | $59.14 | $58.46 | $58.49 | 7.14M |
| 12/4/2025 | $60.05 | $60.37 | $59.64 | $59.84 | 7.39M |
| 12/3/2025 | $60.51 | $60.91 | $59.84 | $60.03 | 7.94M |